Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Technology 2X ETF (NY: ROM )

62.80 +0.03 (+0.05%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 1.814 1.814 1.731 1.738 4,166,152 -0.08(-4.15%)
Apr 29, 2010 1.791 1.819 1.787 1.814 2,215,736 +0.03(+1.92%)
Apr 28, 2010 1.799 1.801 1.745 1.779 3,429,531 +0.00(+0.12%)
Apr 27, 2010 1.837 1.848 1.765 1.777 6,488 -0.07(-3.87%)
Apr 26, 2010 1.853 1.866 1.846 1.849 2,167,396 -0.01(-0.30%)
Apr 23, 2010 1.843 1.856 1.825 1.854 2,596,164 +0.01(+0.79%)
Apr 22, 2010 1.788 1.844 1.766 1.840 2,779,987 +0.01(+0.58%)
Apr 21, 2010 1.835 1.845 1.809 1.829 1,752,545 +0.02(+0.83%)
Apr 20, 2010 1.811 1.820 1.787 1.814 6,488 +0.02(+1.06%)
Apr 19, 2010 1.782 1.804 1.749 1.795 3,196,070 +0.00(+0.03%)
Apr 16, 2010 1.820 1.838 1.773 1.794 5,005,748 -0.05(-2.67%)
Apr 15, 2010 1.827 1.848 1.819 1.844 5,846,642 +0.02(+1.10%)
Apr 14, 2010 1.802 1.829 1.798 1.823 4,865,043 +0.06(+3.46%)
Apr 13, 2010 1.743 1.767 1.735 1.762 1,268,915 +0.01(+0.65%)
Apr 12, 2010 1.742 1.761 1.738 1.751 3,645,635 +0.01(+0.74%)
Apr 09, 2010 1.716 1.741 1.707 1.738 2,075,517 +0.03(+1.70%)
Apr 08, 2010 1.696 1.716 1.678 1.709 1,397,390 -0.00(-0.09%)
Apr 07, 2010 1.710 1.729 1.692 1.711 2,412,049 -0.00(-0.23%)
Apr 06, 2010 1.702 1.725 1.690 1.715 3,656,795 +0.00(+0.25%)
Apr 05, 2010 1.674 1.716 1.674 1.710 2,022,797 +0.04(+2.29%)
Apr 01, 2010 1.690 1.672 1.672 1.672 3,562,256 -0.00(-0.05%)
Mar 31, 2010 1.673 1.694 1.664 1.673 1,379,514 -0.02(-0.99%)
Mar 30, 2010 1.680 1.698 1.669 1.690 2,075,776 +0.01(+0.70%)
Mar 29, 2010 1.689 1.696 1.669 1.678 2,162,529 +0.00(+0.13%)
Mar 26, 2010 1.692 1.699 1.657 1.676 2,980,713 -0.00(-0.28%)
Mar 25, 2010 1.709 1.729 1.680 1.681 3,559,823 +0.00(+0.11%)
Mar 24, 2010 1.688 1.690 1.674 1.679 3,777,711 -0.02(-1.00%)
Mar 23, 2010 1.666 1.699 1.659 1.696 4,074,598 +0.04(+2.12%)
Mar 22, 2010 1.622 1.673 1.609 1.660 3,885,584 +0.03(+1.56%)
Mar 19, 2010 1.668 1.669 1.621 1.635 4,604,102 -0.03(-1.69%)
Mar 18, 2010 1.660 1.668 1.652 1.663 2,510,222 +0.00(+0.28%)
Mar 17, 2010 1.647 1.680 1.647 1.658 4,077,907 +0.01(+0.75%)
Mar 16, 2010 1.631 1.649 1.617 1.646 1,966,118 +0.03(+1.62%)
Mar 15, 2010 1.599 1.621 1.597 1.620 3,195,681 -0.01(-0.66%)
Mar 12, 2010 1.639 1.643 1.618 1.631 2,553,242 +0.00(+0.15%)
Mar 11, 2010 1.614 1.629 1.603 1.628 2,068,671 +0.01(+0.59%)
Mar 10, 2010 1.597 1.624 1.596 1.619 3,545,840 +0.03(+1.63%)
Mar 09, 2010 1.572 1.616 1.572 1.593 3,939,115 +0.01(+0.60%)
Mar 08, 2010 1.578 1.589 1.577 1.583 3,710,618 +0.01(+0.57%)
Mar 05, 2010 1.555 1.582 1.550 1.574 4,416,257 +0.04(+2.37%)
Mar 04, 2010 1.530 1.539 1.504 1.538 2,439,756 +0.02(+1.05%)
Mar 03, 2010 1.533 1.540 1.516 1.522 2,444,428 +0.00(+0.04%)
Mar 02, 2010 1.538 1.550 1.514 1.521 4,149,931 -0.00(-0.14%)
Mar 01, 2010 1.500 1.528 1.495 1.523 2,440,762 +0.04(+2.60%)
Feb 26, 2010 1.483 1.492 1.464 1.485 2,459,157 +0.01(+0.35%)
Feb 25, 2010 1.449 1.485 1.425 1.480 2,440,924 -0.01(-0.42%)
Feb 24, 2010 1.469 1.497 1.469 1.486 1,666,895 +0.03(+2.08%)
Feb 23, 2010 1.494 1.494 1.442 1.455 3,711,754 -0.04(-2.84%)
Feb 22, 2010 1.521 1.521 1.492 1.498 4,414,180 -0.01(-0.49%)
Feb 19, 2010 1.504 1.517 1.491 1.505 2,993,560 -0.01(-0.45%)
Feb 18, 2010 1.482 1.516 1.476 1.512 4,314,158 +0.03(+1.87%)
Feb 17, 2010 1.488 1.489 1.471 1.484 4,777,835 +0.01(+0.88%)
Feb 16, 2010 1.450 1.475 1.441 1.472 3,921,953 +0.04(+2.93%)
Feb 12, 2010 1.394 1.430 1.430 1.430 8,182,158 +0.01(+0.59%)
Feb 11, 2010 1.387 1.431 1.370 1.421 4,011,593 +0.03(+2.49%)
Feb 10, 2010 1.394 1.405 1.367 1.387 3,128,880 -0.01(-0.44%)
Feb 09, 2010 1.399 1.418 1.373 1.393 6,158,161 +0.03(+2.24%)
Feb 08, 2010 1.377 1.399 1.362 1.362 4,545,510 -0.01(-0.99%)
Feb 05, 2010 1.355 1.382 1.328 1.376 6,760,987 +0.03(+1.99%)
Feb 04, 2010 1.412 1.415 1.346 1.349 7,788,137 -0.08(-5.57%)
Feb 03, 2010 1.406 1.437 1.401 1.429 5,257,345 +0.01(+0.74%)
Feb 02, 2010 1.399 1.423 1.379 1.418 4,149,022 +0.02(+1.77%)
Feb 01, 2010 1.362 1.394 1.361 1.394 4,881,653 +0.04(+2.98%)
Jan 29, 2010 1.447 1.448 1.336 1.353 14,025,816 -0.06(-4.54%)
Jan 28, 2010 1.500 1.502 1.398 1.418 12,088,701 -0.09(-5.76%)
Jan 27, 2010 1.481 1.513 1.458 1.504 4,700,880 +0.02(+1.18%)
Jan 26, 2010 1.484 1.526 1.471 1.487 6,033,450 -0.00(-0.08%)
Jan 25, 2010 1.485 1.507 1.473 1.488 12,806,798 +0.02(+1.36%)
Jan 22, 2010 1.578 1.579 1.459 1.468 13,634,325 -0.12(-7.66%)
Jan 21, 2010 1.630 1.651 1.576 1.590 7,152,835 -0.04(-2.24%)
Jan 20, 2010 1.642 1.644 1.587 1.626 6,027,480 -0.04(-2.62%)
Jan 19, 2010 1.618 1.671 1.617 1.670 5,246,898 +0.05(+2.93%)
Jan 15, 2010 1.665 1.622 1.622 1.622 9,440,952 -0.04(-2.63%)
Jan 14, 2010 1.645 1.675 1.638 1.666 4,368,663 +0.03(+1.54%)
Jan 13, 2010 1.619 1.650 1.593 1.641 3,469,760 +0.03(+1.78%)
Jan 12, 2010 1.632 1.633 1.594 1.612 4,306,307 -0.04(-2.35%)
Jan 11, 2010 1.673 1.681 1.635 1.651 4,381,834 -0.01(-0.89%)
Jan 08, 2010 1.631 1.667 1.625 1.666 2,942,689 +0.02(+1.50%)
Jan 07, 2010 1.650 1.654 1.626 1.641 3,622,957 -0.01(-0.86%)
Jan 06, 2010 1.680 1.687 1.647 1.655 4,492,985 -0.03(-1.58%)
Jan 05, 2010 1.684 1.693 1.660 1.682 5,682,901 -0.00(-0.10%)
Jan 04, 2010 1.660 1.690 1.656 1.683 14,336,167 +0.05(+3.34%)
Dec 31, 2009 1.660 1.629 1.629 1.629 8,266,511 -0.03(-2.04%)
Dec 30, 2009 1.641 1.664 1.638 1.663 2,694,824 +0.01(+0.84%)
Dec 29, 2009 1.660 1.662 1.644 1.649 2,412,374 -0.01(-0.43%)
Dec 28, 2009 1.660 1.666 1.635 1.656 5,507,936 +0.01(+0.39%)
Dec 24, 2009 1.621 1.650 1.618 1.650 3,418,630 +0.03(+2.10%)
Dec 23, 2009 1.604 1.618 1.596 1.616 5,720,081 +0.02(+1.18%)
Dec 22, 2009 1.586 1.599 1.580 1.597 3,206,322 +0.02(+1.33%)
Dec 21, 2009 1.552 1.587 1.551 1.576 5,116,963 +0.03(+2.26%)
Dec 18, 2009 1.518 1.541 1.510 1.541 2,754,487 +0.05(+3.18%)
Dec 17, 2009 1.515 1.518 1.489 1.494 2,583,576 -0.04(-2.36%)
Dec 16, 2009 1.529 1.546 1.525 1.530 3,110,258 +0.01(+0.94%)
Dec 15, 2009 1.522 1.541 1.508 1.516 2,734,404 -0.01(-0.95%)
Dec 14, 2009 1.526 1.533 1.525 1.530 2,661,926 +0.03(+1.97%)
Dec 11, 2009 1.523 1.525 1.490 1.500 1,879,917 -0.01(-0.59%)
Dec 10, 2009 1.511 1.524 1.506 1.509 2,516,127 +0.01(+0.76%)
Dec 09, 2009 1.471 1.500 1.451 1.498 2,690,898 +0.03(+1.76%)
Dec 08, 2009 1.478 1.495 1.457 1.472 4,006,013 -0.02(-1.47%)
Dec 07, 2009 1.504 1.519 1.488 1.494 3,004,039 -0.01(-0.98%)
Dec 04, 2009 1.517 1.538 1.475 1.509 5,772,250 +0.03(+1.81%)
Dec 03, 2009 1.498 1.510 1.478 1.482 5,885,639 +0.00(+0.04%)
Dec 02, 2009 1.490 1.510 1.479 1.481 2,685,999 +0.00(+0.00%)
Dec 01, 2009 1.464 1.494 1.463 1.481 4,636,416 +0.04(+2.80%)
Nov 30, 2009 1.435 1.443 1.411 1.441 4,864,621 +0.00(+0.34%)
Nov 27, 2009 1.404 1.454 1.390 1.436 5,156,285 -0.05(-3.10%)
Nov 25, 2009 1.488 1.494 1.478 1.482 2,491,211 +0.00(+0.15%)
Nov 24, 2009 1.486 1.491 1.464 1.480 2,322,052 -0.01(-0.76%)
Nov 23, 2009 1.479 1.504 1.478 1.491 4,709,575 +0.04(+2.91%)
Nov 20, 2009 1.448 1.454 1.426 1.449 4,526,563 -0.02(-1.26%)
Nov 19, 2009 1.494 1.495 1.445 1.467 8,344,634 -0.05(-3.43%)
Nov 18, 2009 1.532 1.533 1.503 1.520 5,181,915 -0.02(-1.14%)
Nov 17, 2009 1.513 1.537 1.508 1.537 4,555,470 +0.02(+1.30%)
Nov 16, 2009 1.503 1.529 1.493 1.517 6,246,698 +0.03(+2.09%)
Nov 13, 2009 1.470 1.494 1.459 1.486 6,530,511 +0.03(+1.84%)
Nov 12, 2009 1.469 1.491 1.453 1.459 5,948,254 -0.01(-1.00%)
Nov 11, 2009 1.472 1.485 1.459 1.474 10,126,768 +0.02(+1.44%)
Nov 10, 2009 1.450 1.466 1.441 1.453 6,294,422 +0.00(+0.02%)
Nov 09, 2009 1.416 1.454 1.412 1.453 9,945,735 +0.06(+4.45%)
Nov 06, 2009 1.374 1.404 1.367 1.391 6,111,930 +0.00(+0.22%)
Nov 05, 2009 1.366 1.397 1.358 1.388 7,520,189 +0.06(+4.38%)
Nov 04, 2009 1.326 1.361 1.326 1.330 7,822,007 +0.02(+1.43%)
Nov 03, 2009 1.299 1.313 1.286 1.311 9,247,916 -0.00(-0.35%)
Nov 02, 2009 1.307 1.338 1.285 1.316 8,973,512 +0.01(+0.66%)
Oct 30, 2009 1.373 1.378 1.300 1.307 13,731,070 -0.07(-5.02%)
Oct 29, 2009 1.347 1.382 1.337 1.376 13,245,072 +0.05(+3.90%)
Oct 28, 2009 1.365 1.379 1.318 1.324 13,494,073 -0.05(-3.77%)
Oct 27, 2009 1.408 1.422 1.368 1.376 17,161,218 -0.03(-2.34%)
Oct 26, 2009 1.421 1.461 1.397 1.409 14,415,783 -0.01(-0.65%)
Oct 23, 2009 1.428 1.431 1.408 1.418 14,621,440 -0.01(-0.58%)
Oct 22, 2009 1.404 1.432 1.383 1.427 9,713,442 +0.02(+1.40%)
Oct 21, 2009 1.419 1.459 1.402 1.407 9,887,272 -0.01(-0.80%)
Oct 20, 2009 1.402 1.422 1.401 1.418 8,153,057 +0.00(+0.02%)
Oct 19, 2009 1.398 1.424 1.385 1.418 6,899,357 +0.02(+1.72%)
Oct 16, 2009 1.409 1.409 1.373 1.394 6,539,335 -0.03(-1.93%)
Oct 15, 2009 1.407 1.422 1.402 1.422 10,307,833 -0.00(-0.30%)
Oct 14, 2009 1.437 1.439 1.411 1.426 13,638,445 +0.04(+2.78%)
Oct 13, 2009 1.386 1.398 1.373 1.387 7,068,321 +0.00(+0.11%)
Oct 12, 2009 1.400 1.402 1.370 1.386 8,895,064 +0.01(+0.67%)
Oct 09, 2009 1.336 1.380 1.335 1.377 6,332,251 +0.03(+2.50%)
Oct 08, 2009 1.353 1.365 1.332 1.343 10,764,340 +0.01(+0.76%)
Oct 07, 2009 1.324 1.337 1.316 1.333 4,282,591 +0.01(+0.46%)
Oct 06, 2009 1.293 1.334 1.292 1.327 7,671,666 +0.05(+3.96%)
Oct 05, 2009 1.258 1.288 1.247 1.276 6,798,491 +0.02(+1.87%)
Oct 02, 2009 1.237 1.275 1.237 1.253 6,935,758 -0.08(-6.10%)
Oct 01, 2009 1.328 1.334 1.259 1.334 8,586,692 -0.00(-0.09%)
Sep 30, 2009 1.345 1.361 1.296 1.335 9,733,816 +0.00(+0.02%)
Sep 29, 2009 1.354 1.366 1.329 1.335 4,438,318 -0.02(-1.28%)
Sep 28, 2009 1.324 1.372 1.324 1.352 5,816,081 +0.04(+3.32%)
Sep 25, 2009 1.305 1.327 1.300 1.309 5,559,618 -0.02(-1.21%)
Sep 24, 2009 1.352 1.362 1.310 1.325 8,783,135 -0.02(-1.35%)
Sep 23, 2009 1.364 1.392 1.339 1.343 6,887,580 -0.01(-0.57%)
Sep 22, 2009 1.357 1.361 1.341 1.351 6,075,528 +0.01(+0.76%)
Sep 21, 2009 1.322 1.349 1.317 1.341 4,069,666 +0.00(+0.07%)
Sep 18, 2009 1.345 1.354 1.328 1.340 5,088,121 +0.00(+0.25%)
Sep 17, 2009 1.332 1.352 1.324 1.336 6,809,781 +0.02(+1.46%)
Sep 16, 2009 1.326 1.343 1.312 1.317 7,195,822 +0.00(+0.04%)
Sep 15, 2009 1.302 1.321 1.296 1.316 5,128,546 +0.02(+1.26%)
Sep 14, 2009 1.283 1.302 1.271 1.300 4,454,410 -0.00(-0.02%)
Sep 11, 2009 1.307 1.313 1.284 1.300 6,128,897 -0.00(-0.26%)
Sep 10, 2009 1.271 1.307 1.268 1.304 7,639,125 +0.04(+2.77%)
Sep 09, 2009 1.251 1.280 1.239 1.269 6,131,622 +0.02(+1.60%)
Sep 08, 2009 1.251 1.252 1.231 1.249 5,186,035 +0.02(+1.73%)
Sep 04, 2009 1.190 1.230 1.187 1.227 5,233,045 +0.04(+3.51%)
Sep 03, 2009 1.185 1.188 1.160 1.186 4,890,478 +0.01(+1.24%)
Sep 02, 2009 1.160 1.184 1.157 1.171 8,943,210 -0.00(-0.05%)
Sep 01, 2009 1.209 1.249 1.166 1.172 14,541,954 -0.05(-4.16%)
Aug 31, 2009 1.222 1.224 1.203 1.223 8,314,072 -0.02(-1.69%)
Aug 28, 2009 1.272 1.291 1.234 1.244 9,870,240 +0.01(+0.65%)
Aug 27, 2009 1.219 1.238 1.191 1.236 8,117,564 +0.01(+0.86%)
Aug 26, 2009 1.220 1.233 1.211 1.225 9,232,830 +0.00(+0.23%)
Aug 25, 2009 1.226 1.245 1.216 1.222 11,247,775 +0.00(+0.08%)
Aug 24, 2009 1.231 1.246 1.214 1.222 10,016,429 -0.00(-0.05%)
Aug 21, 2009 1.205 1.225 1.189 1.222 8,567,940 +0.03(+2.70%)
Aug 20, 2009 1.165 1.193 1.161 1.190 6,986,759 +0.02(+2.11%)
Aug 19, 2009 1.121 1.171 1.120 1.165 9,887,727 +0.01(+1.13%)
Aug 18, 2009 1.130 1.158 1.127 1.152 8,151,792 +0.02(+1.52%)
Aug 17, 2009 1.140 1.143 1.116 1.135 16,571,921 -0.05(-3.94%)
Aug 14, 2009 1.199 1.199 1.163 1.182 6,707,391 -0.03(-2.17%)
Aug 13, 2009 1.198 1.208 1.177 1.208 8,491,763 +0.02(+1.98%)
Aug 12, 2009 1.139 1.202 1.139 1.185 8,638,017 +0.04(+3.56%)
Aug 11, 2009 1.156 1.165 1.138 1.144 10,515,080 -0.02(-1.85%)
Aug 10, 2009 1.175 1.180 1.154 1.165 9,880,200 -0.02(-1.31%)
Aug 07, 2009 1.190 1.197 1.171 1.181 10,312,699 +0.02(+1.81%)
Aug 06, 2009 1.188 1.195 1.151 1.160 9,872,186 -0.02(-1.65%)
Aug 05, 2009 1.202 1.205 1.166 1.179 10,608,483 -0.02(-1.37%)
Aug 04, 2009 1.192 1.202 1.183 1.196 8,627,635 +0.00(+0.00%)
Aug 03, 2009 1.192 1.203 1.179 1.196 19,648,406 +0.03(+2.16%)
Jul 31, 2009 1.170 1.191 1.166 1.170 10,866,666 -0.00(-0.16%)
Jul 30, 2009 1.190 1.211 1.170 1.172 16,000,792 +0.01(+0.77%)
Jul 29, 2009 1.157 1.165 1.139 1.163 7,645,744 -0.01(-0.61%)
Jul 28, 2009 1.146 1.175 1.133 1.170 12,772,992 +0.02(+1.71%)
Jul 27, 2009 1.167 1.172 1.139 1.151 12,438,244 -0.02(-1.66%)
Jul 24, 2009 1.146 1.172 1.130 1.170 15,279,257 -0.01(-1.25%)
Jul 23, 2009 1.140 1.198 1.138 1.185 15,899,342 +0.04(+3.53%)
Jul 22, 2009 1.127 1.154 1.124 1.144 9,447,019 +0.01(+1.09%)
Jul 21, 2009 1.131 1.133 1.100 1.132 13,907,431 +0.01(+1.18%)
Jul 20, 2009 1.114 1.125 1.100 1.119 21,657,836 +0.02(+1.91%)
Jul 17, 2009 1.079 1.100 1.070 1.098 14,351,999 +0.02(+1.77%)
Jul 16, 2009 1.032 1.083 1.032 1.079 18,308,408 +0.03(+3.27%)
Jul 15, 2009 1.004 1.045 1.001 1.045 17,676,870 +0.08(+8.45%)
Jul 14, 2009 0.9521 0.9660 0.9426 0.9632 5,701,135 +0.01(+0.74%)
Jul 13, 2009 0.9207 0.9564 0.9207 0.9561 6,917,395 +0.04(+4.02%)
Jul 10, 2009 0.8991 0.9278 0.8979 0.9191 7,768,638 +0.01(+1.19%)
Jul 09, 2009 0.9062 0.9207 0.9034 0.9084 6,203,192 +0.01(+0.75%)
Jul 08, 2009 0.9000 0.9084 0.8748 0.9016 13,450,178 +0.00(+0.31%)
Jul 07, 2009 0.9410 0.9497 0.8966 0.8988 8,563,333 -0.05(-4.89%)
Jul 06, 2009 0.9441 0.9555 0.9262 0.9450 6,149,239 -0.01(-1.38%)
Jul 02, 2009 0.9805 0.9842 0.9534 0.9583 7,383,830 -0.04(-4.10%)
Jul 01, 2009 0.9974 1.024 0.9974 0.9993 9,958,874 +0.01(+1.03%)
Jun 30, 2009 1.009 1.014 0.9746 0.9891 8,780,215 -0.01(-0.87%)
Jun 29, 2009 0.9971 1.010 0.9845 0.9977 7,733,470 +0.01(+1.19%)
Jun 26, 2009 0.9817 0.9953 0.9765 0.9860 6,378,061 -0.00(-0.47%)
Jun 25, 2009 0.9805 0.9907 0.9743 0.9907 9,258,330 +0.04(+4.25%)
Jun 24, 2009 0.9401 0.9697 0.9370 0.9503 13,586,341 +0.03(+3.08%)
Jun 23, 2009 0.9315 0.9343 0.9081 0.9219 9,255,864 -0.01(-0.66%)
Jun 22, 2009 0.9691 0.9709 0.9233 0.9281 14,576,571 -0.05(-5.43%)
Jun 19, 2009 0.9752 0.9916 0.9715 0.9814 5,916,233 +0.02(+2.38%)
Jun 18, 2009 0.9688 0.9737 0.9524 0.9586 10,244,471 -0.01(-0.96%)
Jun 17, 2009 0.9558 0.9829 0.9410 0.9678 10,718,141 +0.02(+1.59%)
Jun 16, 2009 0.9863 0.9916 0.9527 0.9527 9,066,494 -0.02(-2.21%)
Jun 15, 2009 0.9842 0.9944 0.9564 0.9743 7,514,187 -0.03(-3.11%)
Jun 12, 2009 0.9974 1.006 0.9785 1.006 6,564,414 -0.00(-0.02%)
Jun 11, 2009 0.9984 1.030 0.9984 1.006 12,894,848 +0.01(+0.52%)
Jun 10, 2009 1.019 1.020 0.9722 1.001 11,026,351 -0.00(-0.49%)
Jun 09, 2009 0.9910 1.017 0.9863 1.005 6,487,264 +0.02(+2.29%)
Jun 08, 2009 0.9598 0.9959 0.9494 0.9830 7,499,425 -0.01(-0.75%)
Jun 05, 2009 0.9903 1.002 0.9725 0.9903 10,130,401 +0.02(+1.55%)
Jun 04, 2009 0.9564 0.9793 0.9543 0.9752 7,780,350 +0.03(+2.89%)
Jun 03, 2009 0.9484 0.9555 0.9263 0.9478 7,178,433 -0.01(-1.35%)
Jun 02, 2009 0.9605 0.9879 0.9494 0.9608 10,644,982 -0.01(-0.98%)
Jun 01, 2009 0.9275 0.9769 0.9250 0.9703 17,079,754 +0.06(+6.53%)
May 29, 2009 0.8970 0.9108 0.8785 0.9108 10,135,170 +0.02(+2.25%)
May 28, 2009 0.8831 0.8950 0.8523 0.8908 7,077,989 +0.02(+2.74%)
May 27, 2009 0.8754 0.9059 0.8643 0.8671 13,820,711 -0.01(-1.30%)
May 26, 2009 0.8131 0.8806 0.8069 0.8785 19,619,272 +0.05(+6.39%)
May 22, 2009 0.8375 0.8430 0.8097 0.8257 5,398,927 -0.01(-0.90%)
May 21, 2009 0.8418 0.8504 0.8110 0.8331 9,434,042 -0.02(-2.84%)
May 20, 2009 0.8538 0.8939 0.8516 0.8575 10,819,396 -0.01(-1.42%)
May 19, 2009 0.8538 0.8877 0.8446 0.8698 8,684,378 +0.01(+1.69%)
May 18, 2009 0.8208 0.8560 0.8192 0.8553 7,945,778 +0.04(+5.35%)
May 15, 2009 0.8113 0.8338 0.8060 0.8119 10,419,729 +0.00(+0.34%)
May 14, 2009 0.7903 0.8233 0.7903 0.8091 8,558,110 +0.02(+2.26%)
May 13, 2009 0.8162 0.8177 0.7866 0.7912 12,326,282 -0.04(-4.47%)
May 12, 2009 0.8544 0.8553 0.8119 0.8282 11,575,905 -0.01(-1.50%)
May 11, 2009 0.8162 0.8606 0.8128 0.8409 13,723,933 +0.00(+0.55%)
May 08, 2009 0.8544 0.8593 0.8162 0.8362 14,532,545 -0.01(-0.77%)
May 07, 2009 0.9121 0.9158 0.8279 0.8427 26,524,566 -0.06(-6.74%)
May 06, 2009 0.9148 0.9204 0.8772 0.9036 15,217,388 -0.00(-0.01%)
May 05, 2009 0.9016 0.9096 0.8862 0.9037 11,602,671 -0.00(-0.54%)
May 04, 2009 0.9053 0.9090 0.9000 0.9087 15,170,313 +0.03(+3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.